Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.17 | 13.17 | 12.92 | 12.96 | 1,488,588 | -0.18(-1.35%) |
Aug 29, 2013 | 12.98 | 13.21 | 12.97 | 13.13 | 2,203,326 | +0.13(+1.03%) |
Aug 28, 2013 | 13.22 | 13.25 | 12.98 | 13.00 | 4,007,137 | -0.19(-1.46%) |
Aug 27, 2013 | 13.46 | 13.46 | 13.15 | 13.19 | 3,137,191 | -0.44(-3.20%) |
Aug 26, 2013 | 13.55 | 13.83 | 13.49 | 13.63 | 3,899,163 | +0.10(+0.71%) |
Aug 23, 2013 | 13.34 | 13.55 | 13.22 | 13.53 | 2,680,366 | +0.21(+1.55%) |
Aug 22, 2013 | 13.25 | 13.40 | 13.24 | 13.33 | 1,142,637 | +0.14(+1.07%) |
Aug 21, 2013 | 13.36 | 13.43 | 13.11 | 13.18 | 1,546,673 | -0.24(-1.77%) |
Aug 20, 2013 | 13.18 | 13.45 | 13.08 | 13.42 | 2,220,180 | +0.31(+2.37%) |
Aug 19, 2013 | 13.35 | 13.37 | 13.07 | 13.11 | 2,180,866 | -0.08(-0.62%) |
Aug 16, 2013 | 13.35 | 13.38 | 13.17 | 13.19 | 3,166,624 | -0.17(-1.27%) |
Aug 15, 2013 | 13.55 | 13.58 | 13.34 | 13.36 | 2,448,888 | -0.37(-2.70%) |
Aug 14, 2013 | 13.70 | 13.88 | 13.68 | 13.73 | 3,194,199 | -0.01(-0.05%) |
Aug 13, 2013 | 13.55 | 13.75 | 13.54 | 13.74 | 2,755,760 | +0.29(+2.15%) |
Aug 12, 2013 | 13.43 | 13.55 | 13.38 | 13.45 | 1,488,426 | -0.02(-0.16%) |
Aug 09, 2013 | 13.33 | 13.54 | 13.33 | 13.47 | 2,156,581 | +0.15(+1.11%) |
Aug 08, 2013 | 13.39 | 13.48 | 13.31 | 13.33 | 2,977,728 | +0.04(+0.28%) |
Aug 07, 2013 | 13.36 | 13.41 | 13.22 | 13.29 | 2,660,945 | -0.08(-0.61%) |
Aug 06, 2013 | 13.61 | 13.64 | 13.37 | 13.37 | 2,159,809 | -0.28(-2.06%) |
Aug 05, 2013 | 13.62 | 13.79 | 13.50 | 13.65 | 2,567,396 | +0.03(+0.22%) |
Aug 02, 2013 | 13.51 | 13.70 | 13.41 | 13.62 | 4,807,935 | +0.04(+0.33%) |
Aug 01, 2013 | 13.41 | 13.67 | 13.41 | 13.58 | 5,902,125 | +0.24(+1.78%) |
Jul 31, 2013 | 12.90 | 13.58 | 12.90 | 13.34 | 5,430,645 | -0.08(-0.61%) |
Jul 30, 2013 | 13.17 | 13.46 | 13.11 | 13.42 | 5,693,955 | +0.27(+2.08%) |
Jul 29, 2013 | 12.93 | 13.15 | 12.81 | 13.15 | 3,417,449 | +0.16(+1.20%) |
Jul 26, 2013 | 13.17 | 13.17 | 12.83 | 12.99 | 4,895,311 | -0.27(-2.01%) |
Jul 25, 2013 | 13.00 | 13.32 | 12.98 | 13.26 | 3,195,134 | +0.19(+1.47%) |
Jul 24, 2013 | 13.11 | 13.13 | 12.94 | 13.07 | 3,114,250 | -0.05(-0.39%) |
Jul 23, 2013 | 13.11 | 13.25 | 13.09 | 13.12 | 2,023,815 | +0.13(+1.03%) |
Jul 22, 2013 | 13.03 | 13.10 | 12.96 | 12.98 | 1,947,199 | +0.01(+0.06%) |
Jul 19, 2013 | 12.75 | 13.01 | 12.67 | 12.98 | 3,348,125 | +0.21(+1.68%) |
Jul 18, 2013 | 12.75 | 12.81 | 12.65 | 12.76 | 3,329,774 | +0.06(+0.44%) |
Jul 17, 2013 | 12.67 | 12.78 | 12.62 | 12.71 | 4,789,609 | +0.12(+0.97%) |
Jul 16, 2013 | 12.98 | 12.98 | 12.53 | 12.59 | 7,769,188 | -0.39(-3.02%) |
Jul 15, 2013 | 12.96 | 13.07 | 12.92 | 12.98 | 2,217,637 | +0.02(+0.17%) |
Jul 12, 2013 | 12.97 | 13.00 | 12.79 | 12.96 | 1,705,867 | -0.01(-0.11%) |
Jul 11, 2013 | 12.94 | 13.00 | 12.82 | 12.97 | 2,577,829 | +0.30(+2.34%) |
Jul 10, 2013 | 12.69 | 12.73 | 12.53 | 12.67 | 1,697,943 | -0.01(-0.12%) |
Jul 09, 2013 | 12.70 | 12.79 | 12.61 | 12.69 | 2,421,386 | +0.05(+0.41%) |
Jul 08, 2013 | 12.63 | 12.70 | 12.44 | 12.64 | 2,308,957 | +0.23(+1.85%) |
Jul 05, 2013 | 12.39 | 12.55 | 12.36 | 12.41 | 2,056,127 | +0.12(+0.96%) |
Jul 03, 2013 | 12.26 | 12.33 | 12.14 | 12.29 | 1,161,128 | +0.01(+0.06%) |
Jul 02, 2013 | 12.52 | 12.67 | 11.98 | 12.28 | 9,750,796 | -0.24(-1.95%) |
Jul 01, 2013 | 12.37 | 12.73 | 12.33 | 12.53 | 3,865,395 | +0.27(+2.17%) |
Jun 28, 2013 | 12.49 | 12.64 | 12.25 | 12.26 | 5,243,834 | -0.22(-1.78%) |
Jun 27, 2013 | 12.57 | 12.64 | 12.41 | 12.48 | 3,042,898 | +0.02(+0.18%) |
Jun 26, 2013 | 12.55 | 12.69 | 12.42 | 12.46 | 2,758,066 | +0.01(+0.06%) |
Jun 25, 2013 | 12.22 | 12.54 | 12.21 | 12.45 | 5,099,515 | +0.34(+2.81%) |
Jun 24, 2013 | 12.04 | 12.24 | 11.86 | 12.11 | 5,992,045 | -0.24(-1.98%) |
Jun 21, 2013 | 12.84 | 12.87 | 12.24 | 12.36 | 7,951,307 | -0.40(-3.13%) |
Jun 20, 2013 | 12.96 | 13.03 | 12.63 | 12.76 | 4,192,998 | -0.35(-2.66%) |
Jun 19, 2013 | 13.38 | 13.46 | 13.07 | 13.10 | 4,480,414 | -0.27(-2.05%) |
Jun 18, 2013 | 13.32 | 13.38 | 13.11 | 13.38 | 5,144,316 | +0.05(+0.39%) |
Jun 17, 2013 | 13.67 | 13.84 | 13.31 | 13.33 | 3,522,775 | -0.20(-1.48%) |
Jun 14, 2013 | 13.63 | 13.75 | 13.40 | 13.53 | 2,839,741 | -0.08(-0.60%) |
Jun 13, 2013 | 13.14 | 13.67 | 13.08 | 13.61 | 3,693,415 | +0.44(+3.37%) |
Jun 12, 2013 | 13.61 | 13.64 | 13.12 | 13.16 | 2,340,287 | -0.26(-1.96%) |
Jun 11, 2013 | 13.49 | 13.56 | 13.27 | 13.43 | 2,130,068 | -0.22(-1.62%) |
Jun 10, 2013 | 13.65 | 13.76 | 13.45 | 13.65 | 1,687,963 | +0.06(+0.43%) |
Jun 07, 2013 | 13.46 | 13.87 | 13.38 | 13.59 | 2,534,293 | +0.18(+1.32%) |
Jun 06, 2013 | 13.34 | 13.45 | 13.20 | 13.41 | 2,422,973 | +0.07(+0.55%) |
Jun 05, 2013 | 13.59 | 13.62 | 13.25 | 13.34 | 3,387,106 | -0.34(-2.47%) |
Jun 04, 2013 | 14.01 | 14.23 | 13.62 | 13.68 | 4,401,891 | -0.40(-2.82%) |
Jun 03, 2013 | 14.33 | 14.45 | 13.84 | 14.07 | 3,419,092 | -0.23(-1.59%) |
May 31, 2013 | 14.05 | 14.61 | 14.01 | 14.30 | 6,023,397 | +0.18(+1.25%) |
May 30, 2013 | 14.04 | 14.23 | 13.99 | 14.12 | 3,078,064 | +0.08(+0.58%) |
May 29, 2013 | 13.93 | 14.13 | 13.85 | 14.04 | 3,374,008 | +0.02(+0.16%) |
May 28, 2013 | 14.29 | 14.41 | 13.93 | 14.02 | 3,421,969 | -0.01(-0.05%) |
May 24, 2013 | 14.01 | 14.12 | 13.86 | 14.03 | 2,709,862 | -0.09(-0.62%) |
May 23, 2013 | 14.01 | 14.22 | 13.79 | 14.12 | 4,236,216 | -0.08(-0.57%) |
May 22, 2013 | 14.52 | 14.63 | 14.09 | 14.20 | 5,093,301 | -0.29(-2.03%) |
May 21, 2013 | 14.48 | 14.68 | 14.48 | 14.49 | 3,003,822 | -0.06(-0.40%) |
May 20, 2013 | 14.34 | 14.81 | 14.33 | 14.55 | 5,835,364 | +0.22(+1.54%) |
May 17, 2013 | 14.04 | 14.34 | 14.01 | 14.33 | 5,500,467 | +0.37(+2.63%) |
May 16, 2013 | 14.11 | 14.20 | 13.93 | 13.96 | 3,572,818 | -0.22(-1.56%) |
May 15, 2013 | 13.70 | 14.30 | 13.70 | 14.18 | 7,764,069 | +0.62(+4.55%) |
May 13, 2013 | 13.78 | 13.81 | 13.53 | 13.56 | 3,046,964 | -0.24(-1.71%) |
May 10, 2013 | 14.05 | 14.15 | 13.73 | 13.80 | 2,453,477 | -0.20(-1.42%) |
May 09, 2013 | 14.04 | 14.20 | 14.00 | 14.00 | 3,640,035 | -0.05(-0.37%) |
May 08, 2013 | 13.90 | 14.06 | 13.80 | 14.05 | 3,333,567 | +0.15(+1.11%) |
May 07, 2013 | 13.93 | 14.04 | 13.77 | 13.90 | 3,900,349 | +0.04(+0.26%) |
May 06, 2013 | 13.70 | 13.93 | 13.67 | 13.86 | 4,006,854 | +0.15(+1.07%) |
May 03, 2013 | 13.79 | 13.84 | 13.68 | 13.71 | 3,407,929 | +0.16(+1.19%) |
May 02, 2013 | 13.40 | 13.65 | 13.23 | 13.55 | 3,449,907 | +0.13(+0.99%) |
May 01, 2013 | 13.87 | 13.88 | 13.41 | 13.42 | 3,930,649 | -0.45(-3.23%) |
Apr 30, 2013 | 13.61 | 14.15 | 13.43 | 13.87 | 8,743,349 | +0.13(+0.96%) |
Apr 29, 2013 | 13.70 | 13.82 | 13.30 | 13.73 | 7,135,707 | +0.06(+0.43%) |
Apr 26, 2013 | 13.93 | 14.00 | 13.63 | 13.68 | 3,131,270 | -0.32(-2.31%) |
Apr 25, 2013 | 13.71 | 14.07 | 13.71 | 14.00 | 4,726,456 | +0.35(+2.59%) |
Apr 24, 2013 | 13.56 | 13.72 | 13.55 | 13.65 | 3,062,500 | +0.07(+0.54%) |
Apr 23, 2013 | 13.12 | 13.64 | 13.10 | 13.57 | 5,145,460 | +0.50(+3.82%) |
Apr 22, 2013 | 12.92 | 13.18 | 12.59 | 13.07 | 3,447,244 | +0.17(+1.31%) |
Apr 19, 2013 | 12.73 | 13.01 | 12.62 | 12.90 | 3,646,300 | +0.22(+1.74%) |
Apr 18, 2013 | 12.72 | 12.95 | 12.54 | 12.68 | 3,554,939 | +0.00(+0.00%) |
Apr 17, 2013 | 12.70 | 12.74 | 12.54 | 12.68 | 3,648,721 | -0.17(-1.32%) |
Apr 16, 2013 | 12.87 | 13.06 | 12.71 | 12.85 | 3,994,909 | +0.09(+0.69%) |
Apr 15, 2013 | 12.97 | 13.04 | 12.72 | 12.76 | 10,037,688 | -0.25(-1.92%) |
Apr 12, 2013 | 13.17 | 13.20 | 12.83 | 13.01 | 4,578,482 | -0.24(-1.83%) |
Apr 11, 2013 | 13.26 | 13.37 | 13.06 | 13.26 | 4,273,534 | -0.05(-0.39%) |
Apr 10, 2013 | 13.42 | 13.54 | 13.29 | 13.31 | 4,828,365 | -0.10(-0.71%) |
Apr 09, 2013 | 13.28 | 13.51 | 13.22 | 13.40 | 5,560,360 | +0.18(+1.33%) |
Apr 08, 2013 | 13.42 | 13.44 | 13.17 | 13.23 | 5,577,022 | -0.15(-1.10%) |
Apr 05, 2013 | 13.17 | 13.43 | 13.05 | 13.37 | 9,473,821 | -0.01(-0.06%) |
Apr 04, 2013 | 12.87 | 13.54 | 12.87 | 13.38 | 8,401,401 | +0.57(+4.42%) |
Apr 03, 2013 | 13.08 | 13.08 | 12.59 | 12.81 | 7,546,881 | -0.23(-1.75%) |
Apr 02, 2013 | 13.41 | 13.43 | 12.98 | 13.04 | 6,877,028 | -0.30(-2.26%) |
Apr 01, 2013 | 13.73 | 13.73 | 13.31 | 13.34 | 4,879,248 | -0.32(-2.37%) |
Mar 28, 2013 | 13.38 | 13.75 | 13.21 | 13.67 | 6,622,680 | +0.31(+2.31%) |
Mar 27, 2013 | 13.55 | 13.63 | 13.29 | 13.36 | 8,383,590 | -0.32(-2.36%) |
Mar 26, 2013 | 13.72 | 13.91 | 13.58 | 13.68 | 3,907,265 | +0.09(+0.65%) |
Mar 25, 2013 | 13.76 | 13.92 | 13.53 | 13.59 | 4,356,680 | -0.14(-1.02%) |
Mar 22, 2013 | 13.81 | 13.88 | 13.58 | 13.73 | 4,162,960 | +0.00(+0.00%) |
Mar 21, 2013 | 13.88 | 13.97 | 13.72 | 13.73 | 4,577,501 | -0.22(-1.58%) |
Mar 20, 2013 | 13.93 | 14.01 | 13.74 | 13.95 | 4,455,733 | +0.15(+1.07%) |
Mar 19, 2013 | 14.14 | 14.17 | 13.66 | 13.81 | 6,390,196 | -0.35(-2.49%) |
Mar 18, 2013 | 13.81 | 14.18 | 13.69 | 14.16 | 5,970,991 | +0.16(+1.16%) |
Mar 15, 2013 | 14.06 | 14.16 | 13.98 | 14.00 | 5,372,775 | -0.10(-0.73%) |
Mar 14, 2013 | 13.92 | 14.12 | 13.90 | 14.10 | 5,790,898 | +0.18(+1.32%) |
Mar 13, 2013 | 14.05 | 14.05 | 13.81 | 13.92 | 6,292,117 | -0.19(-1.33%) |
Mar 12, 2013 | 14.16 | 14.25 | 14.01 | 14.11 | 6,846,668 | -0.03(-0.21%) |
Mar 11, 2013 | 14.10 | 14.25 | 14.06 | 14.13 | 4,783,297 | -0.06(-0.41%) |
Mar 08, 2013 | 13.99 | 14.23 | 13.91 | 14.19 | 7,624,036 | +0.30(+2.15%) |
Mar 07, 2013 | 13.86 | 14.01 | 13.75 | 13.89 | 9,016,728 | +0.03(+0.21%) |
Mar 06, 2013 | 13.73 | 13.90 | 13.70 | 13.86 | 9,751,290 | +0.18(+1.33%) |
Mar 05, 2013 | 13.43 | 13.79 | 13.43 | 13.68 | 11,462,291 | +0.25(+1.85%) |
Mar 04, 2013 | 12.75 | 13.52 | 12.67 | 13.43 | 14,572,025 | +0.68(+5.33%) |
Mar 01, 2013 | 12.47 | 12.89 | 12.26 | 12.75 | 7,338,173 | +0.17(+1.33%) |
Feb 28, 2013 | 12.42 | 12.85 | 12.36 | 12.59 | 9,918,136 | +0.28(+2.26%) |
Feb 27, 2013 | 12.16 | 12.53 | 12.15 | 12.31 | 5,393,713 | +0.12(+0.96%) |
Feb 26, 2013 | 11.95 | 12.24 | 11.82 | 12.19 | 5,668,048 | +0.30(+2.52%) |
Feb 25, 2013 | 12.24 | 12.44 | 11.89 | 11.89 | 8,900,943 | -0.30(-2.46%) |
Feb 22, 2013 | 12.03 | 12.23 | 12.03 | 12.19 | 7,681,283 | +0.20(+1.71%) |
Feb 21, 2013 | 12.24 | 12.25 | 11.80 | 11.99 | 10,433,111 | -0.31(-2.50%) |
Feb 20, 2013 | 12.83 | 12.91 | 12.23 | 12.29 | 7,008,326 | -0.59(-4.59%) |
Feb 19, 2013 | 12.62 | 13.01 | 12.62 | 12.89 | 7,313,388 | +0.35(+2.80%) |
Feb 15, 2013 | 12.78 | 12.98 | 12.48 | 12.53 | 4,272,387 | -0.27(-2.11%) |
Feb 14, 2013 | 12.74 | 12.90 | 12.62 | 12.81 | 7,530,800 | +0.00(+0.00%) |
Feb 13, 2013 | 12.94 | 13.10 | 12.59 | 12.81 | 7,795,233 | -0.20(-1.52%) |
Feb 12, 2013 | 13.73 | 13.77 | 12.89 | 13.00 | 14,728,582 | -0.93(-6.66%) |
Feb 11, 2013 | 13.78 | 13.96 | 13.64 | 13.93 | 7,781,926 | +0.11(+0.79%) |
Feb 08, 2013 | 13.64 | 13.93 | 13.56 | 13.82 | 7,654,298 | +0.14(+1.01%) |
Feb 07, 2013 | 13.07 | 13.77 | 12.97 | 13.68 | 9,528,730 | +0.64(+4.93%) |
Feb 06, 2013 | 12.95 | 13.18 | 12.87 | 13.04 | 5,525,639 | -0.04(-0.28%) |
Feb 04, 2013 | 13.09 | 13.30 | 13.08 | 13.08 | 3,956,604 | -0.13(-1.00%) |
Feb 01, 2013 | 13.10 | 13.24 | 13.00 | 13.21 | 6,066,177 | +0.33(+2.55%) |
Jan 31, 2013 | 12.79 | 13.05 | 12.70 | 12.88 | 2,884,235 | -0.01(-0.11%) |
Jan 30, 2013 | 13.00 | 13.16 | 12.88 | 12.89 | 1,673,800 | -0.14(-1.07%) |
Jan 29, 2013 | 13.05 | 13.05 | 12.92 | 13.03 | 2,767,270 | -0.07(-0.56%) |
Jan 28, 2013 | 13.24 | 13.24 | 12.97 | 13.10 | 1,812,689 | -0.13(-0.99%) |
Jan 25, 2013 | 13.35 | 13.40 | 13.15 | 13.24 | 1,945,322 | -0.02(-0.17%) |
Jan 24, 2013 | 13.28 | 13.49 | 13.15 | 13.26 | 4,546,652 | -0.02(-0.17%) |
Jan 23, 2013 | 13.04 | 13.40 | 13.04 | 13.28 | 6,198,523 | +0.26(+2.02%) |
Jan 22, 2013 | 12.88 | 13.04 | 12.88 | 13.02 | 2,918,561 | +0.19(+1.48%) |
Jan 18, 2013 | 12.96 | 13.00 | 12.79 | 12.83 | 2,315,322 | -0.09(-0.73%) |
Jan 17, 2013 | 12.82 | 12.98 | 12.68 | 12.92 | 4,318,931 | +0.18(+1.38%) |
Jan 16, 2013 | 12.84 | 12.85 | 12.55 | 12.75 | 3,056,659 | +0.00(+0.00%) |
Jan 15, 2013 | 12.60 | 12.83 | 12.56 | 12.75 | 6,643,446 | +0.15(+1.16%) |
Jan 14, 2013 | 12.67 | 12.77 | 12.48 | 12.60 | 6,463,476 | -0.35(-2.71%) |
Jan 11, 2013 | 13.07 | 13.08 | 12.76 | 12.95 | 4,602,771 | -0.18(-1.34%) |
Jan 10, 2013 | 13.08 | 13.29 | 12.81 | 13.13 | 7,332,407 | -0.15(-1.16%) |
Jan 09, 2013 | 13.19 | 13.36 | 13.16 | 13.28 | 4,530,209 | +0.06(+0.44%) |
Jan 08, 2013 | 13.16 | 13.25 | 13.01 | 13.22 | 6,346,588 | +0.09(+0.67%) |
Jan 07, 2013 | 12.99 | 13.20 | 12.87 | 13.13 | 8,133,067 | +0.18(+1.35%) |
Jan 04, 2013 | 12.40 | 13.01 | 12.34 | 12.96 | 12,562,123 | +0.70(+5.72%) |
Jan 03, 2013 | 12.11 | 12.36 | 12.02 | 12.26 | 13,275,694 | +0.39(+3.26%) |
Jan 02, 2013 | 11.91 | 11.91 | 11.84 | 11.87 | 8,435,085 | +0.26(+2.20%) |
Dec 31, 2012 | 11.41 | 11.68 | 11.41 | 11.61 | 4,491,164 | +0.20(+1.79%) |
Dec 28, 2012 | 11.47 | 11.53 | 11.40 | 11.41 | 2,987,622 | -0.17(-1.45%) |
Dec 27, 2012 | 11.58 | 11.63 | 11.34 | 11.58 | 2,874,707 | +0.03(+0.25%) |
Dec 26, 2012 | 11.69 | 11.75 | 11.55 | 11.55 | 2,338,606 | -0.12(-1.00%) |
Dec 24, 2012 | 11.67 | 11.67 | 11.52 | 11.67 | 1,140,809 | -0.01(-0.06%) |
Dec 21, 2012 | 11.70 | 11.72 | 11.59 | 11.67 | 4,833,305 | -0.23(-1.96%) |
Dec 20, 2012 | 11.94 | 11.96 | 11.85 | 11.91 | 4,095,870 | -0.04(-0.37%) |
Dec 19, 2012 | 12.09 | 12.13 | 11.94 | 11.95 | 7,390,328 | -0.10(-0.85%) |
Dec 18, 2012 | 11.91 | 12.12 | 11.88 | 12.05 | 5,337,371 | +0.17(+1.41%) |
Dec 17, 2012 | 11.85 | 11.98 | 11.78 | 11.88 | 3,863,456 | +0.07(+0.56%) |
Dec 14, 2012 | 11.78 | 11.94 | 11.70 | 11.82 | 4,154,832 | -0.10(-0.86%) |
Dec 13, 2012 | 11.94 | 12.00 | 11.87 | 11.92 | 3,683,188 | -0.03(-0.24%) |
Dec 12, 2012 | 12.10 | 12.11 | 11.91 | 11.95 | 4,092,552 | -0.05(-0.43%) |
Dec 11, 2012 | 12.05 | 12.08 | 11.94 | 12.00 | 2,825,637 | +0.01(+0.12%) |
Dec 10, 2012 | 11.91 | 12.13 | 11.91 | 11.99 | 5,104,956 | +0.05(+0.43%) |
Dec 07, 2012 | 11.78 | 11.98 | 11.78 | 11.94 | 2,697,916 | +0.17(+1.48%) |
Dec 06, 2012 | 11.62 | 11.76 | 11.54 | 11.76 | 1,671,276 | +0.11(+0.93%) |
Dec 05, 2012 | 11.53 | 11.71 | 11.47 | 11.65 | 2,518,915 | +0.12(+1.07%) |
Dec 04, 2012 | 11.58 | 11.67 | 11.47 | 11.53 | 2,682,245 | -0.41(-3.41%) |
Nov 30, 2012 | 11.89 | 11.97 | 11.77 | 11.94 | 3,579,315 | +0.10(+0.86%) |
Nov 29, 2012 | 11.66 | 11.93 | 11.65 | 11.83 | 5,380,075 | +0.28(+2.39%) |
Nov 28, 2012 | 11.70 | 11.70 | 11.40 | 11.56 | 5,161,710 | -0.27(-2.27%) |
Nov 27, 2012 | 11.98 | 11.98 | 11.75 | 11.83 | 3,863,540 | -0.23(-1.87%) |
Nov 26, 2012 | 12.08 | 12.12 | 11.91 | 12.05 | 2,595,894 | -0.08(-0.66%) |
Nov 23, 2012 | 12.14 | 12.20 | 12.05 | 12.13 | 1,524,190 | +0.12(+0.97%) |
Nov 21, 2012 | 11.96 | 12.05 | 11.91 | 12.02 | 2,650,927 | +0.04(+0.30%) |
Nov 20, 2012 | 12.12 | 12.15 | 11.86 | 11.98 | 4,179,555 | -0.09(-0.72%) |
Nov 19, 2012 | 11.73 | 12.15 | 11.70 | 12.07 | 5,504,424 | +0.53(+4.59%) |
Nov 16, 2012 | 11.40 | 11.54 | 11.31 | 11.54 | 3,247,560 | +0.14(+1.21%) |
Nov 15, 2012 | 11.69 | 11.77 | 11.36 | 11.40 | 4,853,685 | -0.32(-2.73%) |
Nov 14, 2012 | 12.09 | 12.15 | 11.65 | 11.72 | 4,138,065 | -0.33(-2.71%) |
Nov 13, 2012 | 12.03 | 12.27 | 12.03 | 12.05 | 5,498,569 | -0.08(-0.66%) |
Nov 12, 2012 | 12.20 | 12.29 | 12.10 | 12.12 | 2,066,414 | +0.00(+0.00%) |
Nov 09, 2012 | 12.09 | 12.31 | 12.05 | 12.12 | 4,316,582 | -0.01(-0.06%) |
Nov 08, 2012 | 12.34 | 12.35 | 12.09 | 12.13 | 4,390,409 | -0.21(-1.71%) |
Nov 07, 2012 | 12.05 | 12.42 | 12.04 | 12.34 | 5,334,762 | -0.05(-0.41%) |
Nov 06, 2012 | 12.39 | 12.45 | 12.31 | 12.39 | 6,068,068 | +0.01(+0.06%) |
Nov 05, 2012 | 11.94 | 12.47 | 11.93 | 12.39 | 10,547,625 | +0.63(+5.37%) |
Nov 02, 2012 | 11.78 | 12.15 | 11.62 | 11.75 | 13,243,789 | +0.48(+4.25%) |
Nov 01, 2012 | 10.95 | 11.28 | 10.91 | 11.28 | 4,254,645 | +0.36(+3.26%) |
Oct 31, 2012 | 10.88 | 10.98 | 10.69 | 10.92 | 3,018,773 | +0.06(+0.53%) |
Oct 26, 2012 | 10.63 | 10.86 | 10.86 | 10.86 | 4,689,922 | +0.26(+2.47%) |
Oct 25, 2012 | 10.73 | 10.73 | 10.30 | 10.60 | 6,282,929 | -0.04(-0.41%) |
Oct 24, 2012 | 10.88 | 10.88 | 10.58 | 10.64 | 4,642,162 | -0.05(-0.48%) |
Oct 23, 2012 | 10.99 | 10.99 | 10.49 | 10.69 | 9,527,717 | -0.64(-5.64%) |
Oct 19, 2012 | 11.47 | 11.57 | 11.25 | 11.33 | 2,518,815 | -0.25(-2.19%) |
Oct 18, 2012 | 11.55 | 11.65 | 11.42 | 11.59 | 2,042,166 | -0.02(-0.19%) |
Oct 17, 2012 | 11.47 | 11.77 | 11.44 | 11.61 | 4,446,233 | +0.12(+1.07%) |
Oct 16, 2012 | 11.22 | 11.56 | 11.20 | 11.49 | 4,127,466 | +0.36(+3.26%) |
Oct 15, 2012 | 11.00 | 11.16 | 10.89 | 11.12 | 2,328,258 | +0.13(+1.19%) |
Oct 12, 2012 | 11.12 | 11.21 | 10.91 | 10.99 | 3,035,060 | -0.16(-1.43%) |
Oct 11, 2012 | 11.14 | 11.29 | 11.11 | 11.15 | 2,921,629 | +0.14(+1.25%) |
Oct 10, 2012 | 11.06 | 11.09 | 10.93 | 11.01 | 4,461,663 | -0.12(-1.04%) |
Oct 09, 2012 | 11.30 | 11.37 | 11.12 | 11.13 | 3,533,390 | -0.18(-1.60%) |
Oct 08, 2012 | 11.21 | 11.54 | 11.14 | 11.31 | 5,942,119 | +0.03(+0.26%) |
Oct 05, 2012 | 11.02 | 11.33 | 11.02 | 11.28 | 4,288,016 | +0.36(+3.33%) |
Oct 04, 2012 | 10.88 | 10.96 | 10.81 | 10.92 | 3,213,861 | +0.08(+0.74%) |
Oct 03, 2012 | 10.85 | 10.96 | 10.64 | 10.84 | 4,033,905 | +0.09(+0.88%) |
Oct 02, 2012 | 10.83 | 10.88 | 10.56 | 10.75 | 6,341,865 | -0.08(-0.74%) |
Oct 01, 2012 | 10.89 | 11.00 | 10.76 | 10.83 | 3,828,191 | -0.01(-0.13%) |
Sep 28, 2012 | 10.87 | 10.89 | 10.71 | 10.84 | 3,145,290 | -0.10(-0.93%) |
Sep 27, 2012 | 10.90 | 10.99 | 10.72 | 10.94 | 3,259,861 | +0.19(+1.76%) |
Sep 26, 2012 | 10.84 | 10.90 | 10.54 | 10.75 | 5,531,842 | -0.08(-0.74%) |
Sep 25, 2012 | 11.19 | 11.20 | 10.83 | 10.83 | 6,146,979 | -0.33(-2.99%) |
Sep 24, 2012 | 11.22 | 11.29 | 11.12 | 11.17 | 3,249,754 | -0.16(-1.41%) |
Sep 21, 2012 | 11.62 | 11.67 | 11.30 | 11.33 | 4,236,634 | -0.20(-1.76%) |
Sep 20, 2012 | 11.37 | 11.54 | 11.15 | 11.53 | 5,174,994 | +0.04(+0.38%) |
Sep 19, 2012 | 11.44 | 11.65 | 11.38 | 11.49 | 3,466,750 | +0.06(+0.51%) |
Sep 18, 2012 | 11.52 | 11.52 | 11.30 | 11.43 | 3,684,820 | -0.01(-0.06%) |
Sep 17, 2012 | 11.78 | 11.81 | 11.39 | 11.44 | 3,700,511 | -0.41(-3.49%) |
Sep 14, 2012 | 11.45 | 11.87 | 11.41 | 11.85 | 7,615,112 | +0.46(+4.08%) |
Sep 13, 2012 | 11.25 | 11.51 | 11.09 | 11.38 | 6,003,808 | +0.11(+0.97%) |
Sep 12, 2012 | 11.13 | 11.34 | 11.05 | 11.28 | 6,995,417 | +0.21(+1.90%) |
Sep 11, 2012 | 10.76 | 11.09 | 10.74 | 11.06 | 6,636,353 | +0.36(+3.37%) |
Sep 10, 2012 | 10.56 | 10.86 | 10.53 | 10.70 | 5,020,058 | +0.15(+1.44%) |
Sep 07, 2012 | 10.38 | 10.55 | 10.28 | 10.55 | 4,277,386 | +0.26(+2.52%) |
Sep 06, 2012 | 10.13 | 10.32 | 10.09 | 10.29 | 3,964,185 | +0.29(+2.88%) |
Sep 05, 2012 | 10.10 | 10.12 | 9.878 | 10.00 | 2,936,151 | -0.10(-1.00%) |